ACLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	68.92	69.12	68.58	69.12	69.12	0.04%	1,788
May 29, 2025	69.51	69.51	68.91	69.09	69.09	0.32%	6,302
May 28, 2025	69.24	69.24	68.87	68.87	68.87	-0.38%	4,880
May 27, 2025	68.66	69.20	68.66	69.13	69.13	2.01%	8,710
May 23, 2025	67.71	68.10	67.63	67.77	67.77	-0.85%	5,727
May 22, 2025	68.43	68.61	68.30	68.35	68.35	-0.15%	2,784
May 21, 2025	69.15	69.57	68.45	68.45	68.45	-1.72%	3,624
May 20, 2025	69.55	69.69	69.24	69.65	69.65	-0.41%	11,907
May 19, 2025	69.54	69.94	69.51	69.94	69.94	0.31%	5,715
May 16, 2025	69.36	69.73	69.13	69.72	69.72	0.67%	8,670
May 15, 2025	68.98	69.34	68.89	69.26	69.26	0.14%	6,245
May 14, 2025	69.03	69.16	68.88	69.16	69.16	0.10%	1,998
May 13, 2025	68.96	69.23	68.96	69.09	69.09	0.82%	11,439
May 12, 2025	68.12	68.52	67.97	68.52	68.52	3.39%	2,261
May 9, 2025	66.26	66.39	66.21	66.27	66.27	-0.03%	4,816
May 8, 2025	66.33	66.79	66.29	66.29	66.29	0.71%	5,847
May 7, 2025	65.89	65.89	65.54	65.82	65.82	0.20%	2,983
May 6, 2025	65.64	65.89	65.64	65.69	65.69	-0.73%	6,989
May 5, 2025	66.29	66.43	66.17	66.17	66.17	-0.32%	3,333
May 2, 2025	66.12	66.50	66.12	66.38	66.38	1.61%	2,919
May 1, 2025	66.10	66.10	65.32	65.33	65.33	0.91%	5,035
Apr 30, 2025	63.61	64.89	63.44	64.74	64.74	0.02%	8,816
Apr 29, 2025	64.47	64.80	64.26	64.73	64.73	0.76%	4,657
Apr 28, 2025	64.32	64.37	63.61	64.24	64.24	-0.11%	7,301
Apr 25, 2025	63.77	64.31	63.52	64.31	64.31	0.17%	8,591
Apr 24, 2025	62.59	64.27	62.59	64.20	64.20	2.62%	17,960
Apr 23, 2025	63.67	63.68	62.43	62.56	62.56	1.69%	14,933
Apr 22, 2025	60.69	61.82	60.69	61.52	61.52	2.41%	47,261
Apr 21, 2025	60.89	60.89	59.57	60.07	60.07	-2.59%	6,095
Apr 17, 2025	61.76	62.00	61.43	61.67	61.67	-0.10%	6,480
Apr 16, 2025	62.52	62.57	61.22	61.73	61.73	-2.17%	509,817
Apr 15, 2025	63.83	63.83	63.00	63.10	63.10	-0.31%	10,732
Apr 14, 2025	64.19	64.19	63.07	63.30	63.30	1.18%	7,184
Apr 11, 2025	61.41	62.98	61.37	62.56	62.56	1.33%	16,182
Apr 10, 2025	62.12	62.34	60.22	61.74	61.74	-3.33%	8,232
Apr 9, 2025	58.30	63.88	58.06	63.87	63.87	9.68%	9,935
Apr 8, 2025	61.39	61.43	58.23	58.23	58.23	-1.64%	8,551
Apr 7, 2025	60.05	61.24	58.01	59.20	59.20	-0.56%	15,527
Apr 4, 2025	61.19	61.19	59.53	59.54	59.54	-5.52%	20,148
Apr 3, 2025	63.56	64.03	63.02	63.02	63.02	-5.05%	4,214
Apr 2, 2025	65.54	66.37	65.54	66.37	66.37	0.84%	4,312
Apr 1, 2025	65.12	65.94	64.93	65.82	65.82	0.53%	8,080
Mar 31, 2025	64.52	65.51	64.27	65.47	65.47	0.40%	7,465
Mar 28, 2025	66.28	66.28	65.21	65.21	65.21	-2.10%	1,672
Mar 27, 2025	66.37	66.79	66.37	66.61	66.61	-0.28%	5,491
Mar 26, 2025	67.62	67.62	66.70	66.80	66.80	-1.18%	13,039
Mar 25, 2025	67.65	67.74	67.45	67.60	67.60	0.03%	22,353
Mar 24, 2025	67.45	67.59	67.36	67.58	67.46	1.55%	3,208
Mar 21, 2025	65.84	66.55	65.81	66.55	66.43	0.14%	7,698
Mar 20, 2025	66.07	66.95	66.07	66.46	66.34	-0.12%	7,417